KissMeData/195940/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,202100,2649235300,33650,33650,33650,33650,993
20230605,202000,2649235300,33650,33650,33650,33650,0
20230605,201900,2649235300,33650,33650,33650,33650,0
20230605,201800,2649235300,33650,33650,33650,33650,0
20230605,201700,2649235300,33650,33650,33650,33650,0
20230605,201600,2649235300,33650,33650,33650,33650,0
20230605,201500,2649235300,33650,33650,33650,33650,0
20230605,201400,2649235300,33650,33650,33650,33650,0
20230605,201300,2649235300,33650,33650,33650,33650,0
20230605,201200,2649235300,33650,33650,33650,33650,0
20230605,201100,2649235300,33650,33650,33650,33650,0
20230605,201000,2649235300,33650,33650,33650,33650,0
20230605,200900,2649235300,33650,33650,33650,33650,0
20230605,200800,2649235300,33650,33650,33650,33650,0
20230605,200700,2649235300,33650,33650,33650,33650,0
20230605,200600,2649235300,33650,33650,33650,33650,0
20230605,200500,2649235300,33650,33650,33650,33650,0
20230605,200400,2649235300,33650,33650,33650,33650,0
20230605,200300,2649235300,33650,33650,33650,33650,0
20230605,200200,2649235300,33650,33650,33650,33650,0
20230605,200100,2649235300,33650,33650,33650,33650,0
20230605,200000,2649235300,33650,33650,33650,33650,0
20230605,195900,2649235300,33650,33650,33650,33650,0
20230605,195800,2649235300,33650,33650,33650,33650,0
20230605,195700,2649235300,33650,33650,33650,33650,0
20230605,195600,2649235300,33650,33650,33650,33650,0
20230605,195500,2649235300,33650,33650,33650,33650,0
20230605,195400,2649235300,33650,33650,33650,33650,0
20230605,195300,2649235300,33650,33650,33650,33650,0
20230605,195200,2649235300,33650,33650,33650,33650,0
20230605,195100,2649235300,33650,33650,33650,33650,993
20230605,195000,2649235300,33650,33650,33650,33650,0
20230605,194900,2649235300,33650,33650,33650,33650,0
20230605,194800,2649235300,33650,33650,33650,33650,0
20230605,194700,2649235300,33650,33650,33650,33650,0
20230605,194600,2649235300,33650,33650,33650,33650,0
20230605,194500,2649235300,33650,33650,33650,33650,0
20230605,194400,2649235300,33650,33650,33650,33650,0
20230605,194300,2649235300,33650,33650,33650,33650,0
20230605,194200,2649235300,33650,33650,33650,33650,0
20230605,194100,2649235300,33650,33650,33650,33650,0
20230605,194000,2649235300,33650,33650,33650,33650,0
20230605,193900,2649235300,33650,33650,33650,33650,0
20230605,193800,2649235300,33650,33650,33650,33650,0
20230605,193700,2649235300,33650,33650,33650,33650,0
20230605,193600,2649235300,33650,33650,33650,33650,0
20230605,193500,2649235300,33650,33650,33650,33650,0
20230605,193400,2649235300,33650,33650,33650,33650,0
20230605,193300,2649235300,33650,33650,33650,33650,0
20230605,193200,2649235300,33650,33650,33650,33650,0
20230605,193100,2649235300,33650,33650,33650,33650,0
20230605,193000,2649235300,33650,33650,33650,33650,0
20230605,192900,2649235300,33650,33650,33650,33650,0
20230605,192800,2649235300,33650,33650,33650,33650,0
20230605,192700,2649235300,33650,33650,33650,33650,0
20230605,192600,2649235300,33650,33650,33650,33650,0
20230605,192500,2649235300,33650,33650,33650,33650,0
20230605,192400,2649235300,33650,33650,33650,33650,0
20230605,192300,2649235300,33650,33650,33650,33650,0
20230605,192200,2649235300,33650,33650,33650,33650,0
20230605,192100,2649235300,33650,33650,33650,33650,993
20230605,192000,2649235300,33650,33650,33650,33650,0
20230605,191900,2649235300,33650,33650,33650,33650,0
20230605,191800,2649235300,33650,33650,33650,33650,0
20230605,191700,2649235300,33650,33650,33650,33650,0
20230605,191600,2649235300,33650,33650,33650,33650,0
20230605,191500,2649235300,33650,33650,33650,33650,0
20230605,191400,2649235300,33650,33650,33650,33650,0
20230605,191300,2649235300,33650,33650,33650,33650,0
20230605,191200,2649235300,33650,33650,33650,33650,0
20230605,191100,2649235300,33650,33650,33650,33650,0
20230605,191000,2649235300,33650,33650,33650,33650,0
20230605,190900,2649235300,33650,33650,33650,33650,0
20230605,190800,2649235300,33650,33650,33650,33650,0
20230605,190700,2649235300,33650,33650,33650,33650,0
20230605,190600,2649235300,33650,33650,33650,33650,0
20230605,190500,2649235300,33650,33650,33650,33650,0
20230605,190400,2649235300,33650,33650,33650,33650,0
20230605,190300,2649235300,33650,33650,33650,33650,0
20230605,190200,2649235300,33650,33650,33650,33650,0
20230605,190100,2649235300,33650,33650,33650,33650,0
20230605,190000,2649235300,33650,33650,33650,33650,0
20230605,185900,2649235300,33650,33650,33650,33650,0
20230605,185800,2649235300,33650,33650,33650,33650,0
20230605,185700,2649235300,33650,33650,33650,33650,0
20230605,185600,2649235300,33650,33650,33650,33650,0
20230605,185500,2649235300,33650,33650,33650,33650,0
20230605,185400,2649235300,33650,33650,33650,33650,0
20230605,185300,2649235300,33650,33650,33650,33650,0
20230605,185200,2649235300,33650,33650,33650,33650,0
20230605,185100,2649235300,33650,33650,33650,33650,993
20230605,185000,2649235300,33650,33650,33650,33650,0
20230605,184900,2649235300,33650,33650,33650,33650,0
20230605,184800,2649235300,33650,33650,33650,33650,0
20230605,184700,2649235300,33650,33650,33650,33650,0
20230605,184600,2649235300,33650,33650,33650,33650,0
20230605,184500,2649235300,33650,33650,33650,33650,0
20230605,184400,2649235300,33650,33650,33650,33650,0
20230605,184300,2649235300,33650,33650,33650,33650,0
20230605,184200,2649235300,33650,33650,33650,33650,0
20230605,184100,2649235300,33650,33650,33650,33650,0
20230605,184000,2649235300,33650,33650,33650,33650,0
20230605,183900,2649235300,33650,33650,33650,33650,0
20230605,183800,2649235300,33650,33650,33650,33650,0
20230605,183700,2649235300,33650,33650,33650,33650,0
20230605,183600,2649235300,33650,33650,33650,33650,0
20230605,183500,2649235300,33650,33650,33650,33650,0
20230605,183400,2649235300,33650,33650,33650,33650,0
20230605,183300,2649235300,33650,33650,33650,33650,0
20230605,183200,2649235300,33650,33650,33650,33650,0
20230605,183100,2649235300,33650,33650,33650,33650,0
20230605,183000,2649235300,33650,33650,33650,33650,0
20230605,182900,2649235300,33650,33650,33650,33650,0
20230605,182800,2649235300,33650,33650,33650,33650,0
20230605,182700,2649235300,33650,33650,33650,33650,0
20230605,182600,2649235300,33650,33650,33650,33650,0
20230605,182500,2649235300,33650,33650,33650,33650,0
20230605,182400,2649235300,33650,33650,33650,33650,0
20230605,182300,2649235300,33650,33650,33650,33650,0
20230605,182200,2649235300,33650,33650,33650,33650,0
20230605,182100,2649235300,33650,33650,33650,33650,993
20230605,182000,2649235300,33650,33650,33650,33650,0
20230605,181900,2649235300,33650,33650,33650,33650,0
20230605,181800,2649235300,33650,33650,33650,33650,0
20230605,181700,2649235300,33650,33650,33650,33650,0
20230605,181600,2649235300,33650,33650,33650,33650,0
20230605,181500,2649235300,33650,33650,33650,33650,0
20230605,181400,2649235300,33650,33650,33650,33650,0
20230605,181300,2649235300,33650,33650,33650,33650,0
20230605,181200,2649235300,33650,33650,33650,33650,0
20230605,181100,2649235300,33650,33650,33650,33650,0
20230605,181000,2649235300,33650,33650,33650,33650,0
20230605,180900,2649235300,33650,33650,33650,33650,0
20230605,180800,2649235300,33650,33650,33650,33650,0
20230605,180700,2649235300,33650,33650,33650,33650,0
20230605,180600,2649235300,33650,33650,33650,33650,0
20230605,180500,2649235300,33650,33650,33650,33650,0
20230605,180400,2649235300,33650,33650,33650,33650,0
20230605,180300,2649235300,33650,33650,33650,33650,0
20230605,180200,2649235300,33650,33650,33650,33650,0
20230605,180100,2649235300,33650,33650,33650,33650,0
20230605,180000,2649235300,33650,33650,33650,33650,0
20230605,175900,2649235300,33650,33650,33650,33650,0
20230605,175800,2649235300,33650,33650,33650,33650,0
20230605,175700,2649235300,33650,33650,33650,33650,0
20230605,175600,2649235300,33650,33650,33650,33650,0
20230605,175500,2649235300,33650,33650,33650,33650,0
20230605,175400,2649235300,33650,33650,33650,33650,0
20230605,175300,2649235300,33650,33650,33650,33650,0
20230605,175200,2649235300,33650,33650,33650,33650,0
20230605,175100,2649235300,33650,33650,33650,33650,993
20230605,175000,2649235300,33650,33650,33650,33650,0
20230605,174900,2649235300,33650,33650,33650,33650,0
20230605,174800,2649235300,33650,33650,33650,33650,0
20230605,174700,2649235300,33650,33650,33650,33650,0
20230605,174600,2649235300,33650,33650,33650,33650,0
20230605,174500,2649235300,33650,33650,33650,33650,0
20230605,174400,2649235300,33650,33650,33650,33650,0
20230605,174300,2649235300,33650,33650,33650,33650,0
20230605,174200,2649235300,33650,33650,33650,33650,0
20230605,174100,2649235300,33650,33650,33650,33650,0
20230605,174000,2649235300,33650,33650,33650,33650,0
20230605,173900,2649235300,33650,33650,33650,33650,0
20230605,173800,2649235300,33650,33650,33650,33650,0
20230605,173700,2649235300,33650,33650,33650,33650,0
20230605,173600,2649235300,33650,33650,33650,33650,0
20230605,173500,2649235300,33650,33650,33650,33650,0
20230605,173400,2649235300,33650,33650,33650,33650,0
20230605,173300,2649235300,33650,33650,33650,33650,0
20230605,173200,2649235300,33650,33650,33650,33650,0
20230605,173100,2649235300,33650,33650,33650,33650,0
20230605,173000,2649235300,33650,33650,33650,33650,0
20230605,172900,2649235300,33650,33650,33650,33650,0
20230605,172800,2649235300,33650,33650,33650,33650,0
20230605,172700,2649235300,33650,33650,33650,33650,0
20230605,172600,2649235300,33650,33650,33650,33650,0
20230605,172500,2649235300,33650,33650,33650,33650,0
20230605,172400,2649235300,33650,33650,33650,33650,0
20230605,172300,2649235300,33650,33650,33650,33650,0
20230605,172200,2649235300,33650,33650,33650,33650,0
20230605,172100,2649235300,33650,33650,33650,33650,993
20230605,172000,2649235300,33650,33650,33650,33650,0
20230605,171900,2649235300,33650,33650,33650,33650,0
20230605,171800,2649235300,33650,33650,33650,33650,0
20230605,171700,2649235300,33650,33650,33650,33650,0
20230605,171600,2649235300,33650,33650,33650,33650,0
20230605,171500,2649235300,33650,33650,33650,33650,0
20230605,171400,2649235300,33650,33650,33650,33650,0
20230605,171300,2649235300,33650,33650,33650,33650,0
20230605,171200,2649235300,33650,33650,33650,33650,0
20230605,171100,2649235300,33650,33650,33650,33650,0
20230605,171000,2649235300,33650,33650,33650,33650,0
20230605,170900,2649235300,33650,33650,33650,33650,0
20230605,170800,2649235300,33650,33650,33650,33650,0
20230605,170700,2649235300,33650,33650,33650,33650,0
20230605,170600,2649235300,33650,33650,33650,33650,0
20230605,170500,2649235300,33650,33650,33650,33650,0
20230605,170400,2649235300,33650,33650,33650,33650,0
20230605,170300,2649235300,33650,33650,33650,33650,0
20230605,170200,2649235300,33650,33650,33650,33650,0
20230605,170100,2649235300,33650,33650,33650,33650,0
20230605,170000,2649235300,33650,33650,33650,33650,0
20230605,165900,2649235300,33650,33650,33650,33650,0
20230605,165800,2649235300,33650,33650,33650,33650,0
20230605,165700,2649235300,33650,33650,33650,33650,0
20230605,165600,2649235300,33650,33650,33650,33650,0
20230605,165500,2649235300,33650,33650,33650,33650,0
20230605,165400,2649235300,33650,33650,33650,33650,0
20230605,165300,2649235300,33650,33650,33650,33650,0
20230605,165200,2649235300,33650,33650,33650,33650,0
20230605,165100,2649235300,33650,33650,33650,33650,993
20230605,165000,2649235300,33650,33650,33650,33650,0
20230605,164900,2649235300,33650,33650,33650,33650,0
20230605,164800,2649235300,33650,33650,33650,33650,0
20230605,164700,2649235300,33650,33650,33650,33650,0
20230605,164600,2649235300,33650,33650,33650,33650,0
20230605,164500,2649235300,33650,33650,33650,33650,0
20230605,164400,2649235300,33650,33650,33650,33650,0
20230605,164300,2649235300,33650,33650,33650,33650,0
20230605,164200,2649235300,33650,33650,33650,33650,0
20230605,164100,2649235300,33650,33650,33650,33650,0
20230605,164000,2649235300,33650,33650,33650,33650,0
20230605,163900,2649235300,33650,33650,33650,33650,0
20230605,163800,2649235300,33650,33650,33650,33650,0
20230605,163700,2649235300,33650,33650,33650,33650,0
20230605,163600,2649235300,33650,33650,33650,33650,0
20230605,163500,2649235300,33650,33650,33650,33650,0
20230605,163400,2649235300,33650,33650,33650,33650,0
20230605,163300,2649235300,33650,33650,33650,33650,0
20230605,163200,2649235300,33650,33650,33650,33650,0
20230605,163100,2649235300,33650,33650,33650,33650,0
20230605,163000,2649235300,33650,33650,33650,33650,0
20230605,162900,2649235300,33650,33650,33650,33650,0
20230605,162800,2649235300,33650,33650,33650,33650,0
20230605,162700,2649235300,33650,33650,33650,33650,0
20230605,162600,2649235300,33650,33650,33650,33650,0
20230605,162500,2649235300,33650,33650,33650,33650,0
20230605,162400,2649235300,33650,33650,33650,33650,0
20230605,162300,2649235300,33650,33650,33650,33650,0
20230605,162200,2649235300,33650,33650,33650,33650,0
20230605,162100,2649235300,33650,33650,33650,33650,993
20230605,162000,2649235300,33650,33650,33650,33650,0
20230605,161900,2649235300,33650,33650,33650,33650,0
20230605,161800,2649235300,33650,33650,33650,33650,0
20230605,161700,2649235300,33650,33650,33650,33650,0
20230605,161600,2649235300,33650,33650,33650,33650,0
20230605,161500,2649235300,33650,33650,33650,33650,0
20230605,161400,2649235300,33650,33650,33650,33650,0
20230605,161300,2649235300,33650,33650,33650,33650,0
20230605,161200,2649235300,33650,33650,33650,33650,0
20230605,161100,2649235300,33650,33650,33650,33650,0
20230605,161000,2649235300,33650,33650,33650,33650,0
20230605,160900,2649235300,33650,33650,33650,33650,0
20230605,160800,2649235300,33650,33650,33650,33650,0
20230605,160700,2649235300,33650,33650,33650,33650,0
20230605,160600,2649235300,33650,33650,33650,33650,0
20230605,160500,2649235300,33650,33650,33650,33650,0
20230605,160400,2649235300,33650,33650,33650,33650,0
20230605,160300,2649235300,33650,33650,33650,33650,0
20230605,160200,2649235300,33650,33650,33650,33650,0
20230605,160100,2649235300,33650,33650,33650,33650,0
20230605,160000,2649235300,33650,33650,33650,33650,0
20230605,155900,2649235300,33650,33650,33650,33650,0
20230605,155800,2649235300,33650,33650,33650,33650,0
20230605,155700,2649235300,33650,33650,33650,33650,0
20230605,155600,2649235300,33650,33650,33650,33650,0
20230605,155500,2649235300,33650,33650,33650,33650,0
20230605,155400,2649235300,33650,33650,33650,33650,0
20230605,155300,2649235300,33650,33650,33650,33650,0
20230605,155200,2649235300,33650,33650,33650,33650,0
20230605,155100,2649235300,33650,33650,33650,33650,993
20230605,155000,2649235300,33650,33650,33650,33650,0
20230605,154900,2649235300,33650,33650,33650,33650,0
20230605,154800,2649235300,33650,33650,33650,33650,0
20230605,154700,2649235300,33650,33650,33650,33650,0
20230605,154600,2649235300,33650,33650,33650,33650,0
20230605,154500,2649235300,33650,33650,33650,33650,0
20230605,154400,2649235300,33650,33650,33650,33650,0
20230605,154300,2649235300,33650,33650,33650,33650,0
20230605,154200,2649235300,33650,33650,33650,33650,0
20230605,154100,2649235300,33650,33650,33650,33650,0
20230605,154000,2649235300,33650,33650,33650,33650,0
20230605,153900,2649235300,33650,33650,33650,33650,0
20230605,153800,2649235300,33650,33650,33650,33650,0
20230605,153700,2649235300,33650,33650,33650,33650,0
20230605,153600,2649235300,33650,33650,33650,33650,0
20230605,153500,2649235300,33650,33650,33650,33650,0
20230605,153400,2649235300,33650,33650,33650,33650,0
20230605,153300,2649235300,33650,33650,33650,33650,0
20230605,153200,2649235300,33650,33650,33650,33650,0
20230605,153100,2649235300,33650,33650,33650,33650,0
20230605,153000,2649235300,33650,33650,33650,33650,993
20230605,152900,2615820850,33650,33650,33650,33650,0
20230605,152800,2615820850,33650,33650,33650,33650,0
20230605,152700,2615820850,33650,33650,33650,33650,0
20230605,152600,2615820850,33650,33650,33650,33650,0
20230605,152500,2615820850,33650,33650,33650,33650,0
20230605,152400,2615820850,33650,33650,33650,33650,0
20230605,152300,2615820850,33650,33650,33650,33650,0
20230605,152200,2615820850,33650,33650,33650,33650,0
20230605,152100,2615820850,33650,33650,33650,33650,0
20230605,152000,2615820850,33650,33650,33650,33650,0
20230605,151900,2615820850,33650,33650,33650,33650,80
20230605,151800,2613128850,33650,33550,33650,33550,686
20230605,151700,2590079250,33550,33550,33600,33550,20
20230605,151600,2589407950,33550,33550,33550,33550,166
20230605,151500,2583838650,33550,33600,33600,33550,5
20230605,151400,2583670750,33600,33550,33600,33550,2
20230605,151300,2583603600,33550,33600,33600,33550,10
20230605,151200,2583267750,33600,33550,33600,33550,124
20230605,151100,2579107150,33550,33550,33550,33550,1
20230605,151000,2579073600,33550,33500,33550,33500,491
20230605,150900,2562614000,33500,33500,33500,33450,586
20230605,150800,2542992300,33500,33500,33550,33500,439
20230605,150700,2528280800,33500,33500,33500,33500,1
20230605,150600,2528247300,33500,33500,33500,33500,133
20230605,150500,2523791800,33500,33550,33550,33500,73
20230605,150400,2521345800,33500,33500,33500,33500,17
20230605,150300,2520776300,33500,33500,33500,33500,203
20230605,150200,2513975800,33500,33500,33500,33500,0
20230605,150100,2513975800,33500,33500,33550,33500,522
20230605,150000,2496480850,33500,33500,33550,33500,4
20230605,145900,2496346750,33550,33500,33550,33500,78
20230605,145800,2493729900,33500,33550,33550,33500,4
20230605,145700,2493595850,33500,33550,33550,33500,410
20230605,145600,2479840450,33550,33550,33550,33550,2
20230605,145500,2479773350,33550,33550,33550,33550,221
20230605,145400,2472358800,33550,33550,33550,33550,3
20230605,145300,2472258150,33550,33550,33550,33550,1
20230605,145200,2472224600,33550,33550,33600,33550,3
20230605,145100,2472123900,33550,33550,33550,33550,1
20230605,145000,2472090350,33550,33500,33550,33500,2
20230605,144900,2472023300,33550,33550,33550,33550,1
20230605,144800,2471989750,33550,33500,33550,33500,61
20230605,144700,2469943250,33550,33550,33550,33550,17
20230605,144600,2469372900,33550,33550,33550,33550,10
20230605,144500,2469037400,33550,33550,33550,33550,1
20230605,144400,2469003850,33550,33550,33550,33550,180
20230605,144300,2462964850,33550,33550,33550,33550,18
20230605,144200,2462360950,33550,33550,33550,33550,32
20230605,144100,2461287350,33550,33550,33550,33550,285
20230605,144000,2451725600,33550,33500,33550,33500,73
20230605,143900,2449278800,33500,33550,33550,33450,1194
20230605,143800,2409276800,33550,33600,33600,33550,32
20230605,143700,2408201700,33550,33550,33550,33550,101
20230605,143600,2404813150,33550,33550,33550,33550,243
20230605,143500,2396660500,33500,33500,33500,33500,842
20230605,143400,2368453500,33500,33500,33500,33500,175
20230605,143300,2362591000,33550,33550,33550,33550,484
20230605,143200,2346352800,33550,33550,33550,33550,1
20230605,143100,2346319250,33550,33550,33550,33550,2
20230605,143000,2346252150,33550,33550,33550,33550,31
20230605,142900,2345212100,33550,33550,33550,33550,1
20230605,142800,2345178550,33550,33550,33550,33550,1
20230605,142700,2345145000,33550,33550,33550,33550,47
20230605,142600,2343568150,33550,33550,33550,33550,22
20230605,142500,2342830050,33550,33550,33550,33550,1
20230605,142400,2342796500,33550,33550,33550,33550,1
20230605,142300,2342762950,33550,33550,33550,33550,3
20230605,142200,2342662300,33600,33600,33600,33600,5
20230605,142100,2342494300,33600,33600,33600,33550,342
20230605,142000,2331003150,33600,33600,33600,33600,29
20230605,141900,2330028750,33600,33600,33600,33600,4
20230605,141800,2329894350,33600,33600,33600,33600,2
20230605,141700,2329827150,33600,33600,33600,33600,1
20230605,141600,2329793550,33650,33600,33650,33600,48
20230605,141500,2328180250,33650,33600,33650,33600,309
20230605,141400,2317797550,33550,33600,33600,33550,7
20230605,141300,2317562400,33600,33550,33600,33550,16
20230605,141200,2317025000,33550,33550,33600,33550,9
20230605,141100,2316722750,33600,33600,33600,33550,13
20230605,141000,2316286000,33600,33550,33600,33550,107
20230605,140900,2312695850,33550,33550,33550,33550,2
20230605,140800,2312628750,33550,33550,33550,33550,3
20230605,140700,2312528100,33550,33550,33550,33550,42
20230605,140600,2311119000,33500,33550,33550,33500,41
20230605,140500,2309743500,33500,33500,33500,33500,103
20230605,140400,2306293000,33500,33550,33550,33500,51
20230605,140300,2304582050,33550,33550,33550,33550,44
20230605,140200,2303105850,33550,33550,33550,33500,5
20230605,140100,2302938150,33550,33550,33550,33500,160
20230605,140000,2297570300,33550,33550,33550,33500,996
20230605,135900,2264154600,33550,33550,33550,33550,7
20230605,135800,2263919750,33550,33550,33550,33550,63
20230605,135700,2261806100,33550,33550,33600,33550,397
20230605,135600,2248485550,33550,33600,33600,33550,2
20230605,135500,2248418400,33600,33550,33600,33550,16
20230605,135400,2247880850,33600,33550,33600,33550,3
20230605,135300,2247780100,33600,33550,33600,33550,18
20230605,135200,2247175450,33550,33550,33550,33550,0
20230605,135100,2247175450,33550,33600,33600,33550,16
20230605,135000,2246637900,33550,33600,33600,33550,113
20230605,134900,2242845750,33550,33550,33550,33550,203
20230605,134800,2236035100,33550,33600,33600,33550,161
20230605,134700,2230625600,33600,33550,33600,33550,53
20230605,134600,2228844900,33550,33550,33550,33550,1
20230605,134500,2228811350,33600,33650,33650,33600,496
20230605,134400,2212144750,33650,33600,33650,33600,18
20230605,134300,2211539200,33600,33600,33600,33600,224
20230605,134200,2204012800,33600,33600,33600,33600,601
20230605,134100,2183819200,33600,33600,33600,33600,3
20230605,134000,2183718400,33600,33600,33650,33600,26
20230605,133900,2182844050,33600,33650,33650,33600,134
20230605,133800,2178335000,33650,33600,33650,33600,16
20230605,133700,2177796650,33600,33650,33650,33600,105
20230605,133600,2174263550,33650,33600,33650,33600,94
20230605,133500,2171100600,33650,33650,33650,33650,30
20230605,133400,2170091100,33650,33650,33700,33650,70
20230605,133300,2167734150,33650,33650,33700,33650,1184
20230605,133200,2127833600,33650,33650,33650,33650,190
20230605,133100,2121440100,33700,33650,33700,33650,16
20230605,133000,2120900950,33650,33700,33700,33650,55
20230605,132900,2119049900,33700,33650,33700,33650,48
20230605,132800,2117433950,33650,33650,33650,33650,15
20230605,132700,2116929200,33650,33650,33700,33650,109
20230605,132600,2113260600,33650,33650,33650,33650,4
20230605,132500,2113126000,33650,33650,33650,33600,257
20230605,132400,2104481700,33650,33700,33700,33650,16
20230605,132300,2103942550,33700,33650,33700,33650,7
20230605,132200,2103706750,33650,33650,33650,33650,2
20230605,132100,2103639450,33650,33650,33650,33650,31
20230605,132000,2102596300,33650,33650,33650,33650,8
20230605,131900,2102327100,33700,33650,33700,33650,172
20230605,131800,2096538550,33650,33650,33650,33650,2
20230605,131700,2096471250,33700,33650,33700,33650,92
20230605,131600,2093374700,33650,33650,33650,33650,62
20230605,131500,2091288400,33650,33650,33650,33650,11
20230605,131400,2090918250,33700,33700,33700,33700,30
20230605,131300,2089907250,33700,33700,33700,33700,2
20230605,131200,2089839850,33650,33650,33650,33650,1131
20230605,131100,2051781700,33650,33650,33650,33600,302
20230605,131000,2041619500,33650,33650,33650,33650,20
20230605,130900,2040946500,33650,33700,33700,33650,188
20230605,130800,2034618750,33650,33700,33700,33650,1640
20230605,130700,1979355150,33700,33750,33750,33700,17
20230605,130600,1978781500,33700,33750,33750,33700,68
20230605,130500,1976489400,33750,33750,33750,33750,32
20230605,130400,1975409400,33750,33750,33750,33750,15
20230605,130300,1974903150,33700,33750,33750,33700,41
20230605,130200,1973519750,33700,33700,33700,33700,0
20230605,130100,1973519750,33700,33750,33750,33700,59
20230605,130000,1971529800,33750,33700,33750,33700,52
20230605,125900,1969776550,33700,33750,33750,33700,17
20230605,125800,1969202900,33750,33750,33750,33750,212
20230605,125700,1962047900,33750,33750,33750,33750,15
20230605,125600,1961541650,33700,33700,33700,33700,132
20230605,125500,1957093250,33750,33750,33750,33750,15
20230605,125400,1956587000,33700,33750,33750,33700,16
20230605,125300,1956047300,33700,33750,33750,33700,16
20230605,125200,1955507350,33700,33700,33700,33700,110
20230605,125100,1951800350,33750,33650,33750,33650,2715
20230605,125000,1860370950,33650,33650,33650,33650,17
20230605,124900,1859798900,33600,33600,33600,33600,20
20230605,124800,1859126900,33600,33650,33650,33600,17
20230605,124700,1858554950,33650,33650,33650,33650,0
20230605,124600,1858554950,33650,33650,33650,33650,243
20230605,124500,1850378000,33600,33600,33600,33600,0
20230605,124400,1850378000,33600,33650,33650,33600,17
20230605,124300,1849806050,33600,33600,33600,33600,2
20230605,124200,1849738850,33600,33600,33600,33600,0
20230605,124100,1849738850,33600,33600,33600,33600,71
20230605,124000,1847353250,33600,33650,33650,33600,112
20230605,123900,1843584550,33650,33700,33700,33650,309
20230605,123800,1833186250,33650,33650,33700,33650,156
20230605,123700,1827936100,33650,33650,33700,33650,72
20230605,123600,1825510800,33650,33650,33650,33650,5
20230605,123500,1825342550,33650,33650,33650,33650,4
20230605,123400,1825207950,33700,33700,33700,33700,216
20230605,123300,1817928750,33700,33700,33700,33700,1006
20230605,123200,1784026550,33750,33750,33750,33750,20
20230605,123100,1783351550,33700,33700,33700,33700,66
20230605,123000,1781127350,33700,33700,33700,33650,535
20230605,122900,1763098450,33700,33700,33700,33650,25
20230605,122800,1762256000,33700,33700,33700,33700,333
20230605,122700,1751033900,33700,33700,33700,33700,121
20230605,122600,1746956200,33700,33700,33700,33700,15
20230605,122500,1746450700,33650,33650,33650,33650,3
20230605,122400,1746349750,33700,33700,33700,33700,15
20230605,122300,1745844250,33700,33700,33700,33700,0
20230605,122200,1745844250,33700,33650,33700,33650,17
20230605,122100,1745271450,33650,33700,33700,33650,35
20230605,122000,1744092050,33700,33700,33700,33700,32
20230605,121900,1743013650,33700,33650,33700,33650,47
20230605,121800,1741429800,33650,33650,33700,33650,17
20230605,121700,1740857250,33700,33700,33700,33650,61
20230605,121600,1738801900,33650,33650,33650,33650,2168
20230605,121500,1665848700,33650,33650,33650,33650,15
20230605,121400,1665343950,33600,33600,33600,33600,409
20230605,121300,1651601550,33600,33600,33600,33600,104
20230605,121200,1648107150,33600,33650,33650,33600,90
20230605,121100,1645078700,33600,33600,33600,33600,121
20230605,121000,1641013100,33600,33600,33600,33600,32
20230605,120900,1639937900,33600,33600,33600,33600,89
20230605,120800,1636947500,33600,33600,33600,33600,468
20230605,120700,1621222700,33650,33650,33650,33650,15
20230605,120600,1620717950,33600,33650,33650,33600,3
20230605,120500,1620617100,33650,33650,33650,33650,15
20230605,120400,1620112350,33650,33650,33650,33600,26
20230605,120300,1619237550,33600,33600,33600,33600,0
20230605,120200,1619237550,33600,33600,33600,33600,53
20230605,120100,1617456750,33650,33650,33650,33650,0
20230605,120000,1617456750,33650,33650,33650,33650,1
20230605,115900,1617423100,33600,33600,33600,33600,0
20230605,115800,1617423100,33600,33600,33600,33600,773
20230605,115700,1591450300,33600,33600,33600,33600,0
20230605,115600,1591450300,33600,33600,33600,33600,153
20230605,115500,1586309500,33600,33600,33600,33600,141
20230605,115400,1581571900,33600,33650,33650,33600,41
20230605,115300,1580192300,33650,33650,33650,33650,2
20230605,115200,1580125000,33600,33600,33600,33600,104
20230605,115100,1576630600,33600,33600,33600,33550,156
20230605,115000,1571389100,33600,33600,33600,33600,20
20230605,114900,1570717100,33550,33550,33550,33550,21
20230605,114800,1570012550,33550,33550,33550,33550,0
20230605,114700,1570012550,33550,33550,33550,33550,6
20230605,114600,1569811250,33600,33600,33600,33600,10
20230605,114500,1569475250,33550,33550,33550,33550,82
20230605,114400,1566724150,33550,33600,33600,33550,35
20230605,114300,1565549750,33550,33550,33550,33550,74
20230605,114200,1563067050,33550,33550,33550,33550,32
20230605,114100,1561993450,33600,33600,33600,33600,0
20230605,114000,1561993450,33600,33600,33600,33600,1
20230605,113900,1561959850,33550,33550,33550,33550,90
20230605,113800,1558940350,33550,33550,33550,33550,0
20230605,113700,1558940350,33550,33550,33550,33550,0
20230605,113600,1558940350,33550,33600,33600,33550,14
20230605,113500,1558470100,33600,33600,33600,33600,315
20230605,113400,1547886100,33550,33550,33550,33550,188
20230605,113300,1541578700,33600,33600,33600,33550,443
20230605,113200,1526694000,33550,33600,33600,33550,630
20230605,113100,1505539000,33600,33650,33650,33600,201
20230605,113000,1498785350,33650,33600,33650,33600,132
20230605,112900,1494343600,33600,33600,33600,33600,10
20230605,112800,1494007600,33600,33600,33600,33550,17
20230605,112700,1493436500,33600,33600,33600,33600,229
20230605,112600,1485742100,33600,33550,33600,33550,210
20230605,112500,1478695100,33550,33600,33600,33550,462
20230605,112400,1463172150,33550,33550,33550,33550,2
20230605,112300,1463105050,33600,33550,33600,33550,6
20230605,112200,1462903700,33550,33550,33550,33550,52
20230605,112100,1461159100,33550,33550,33550,33550,4
20230605,112000,1461024900,33550,33600,33600,33550,82
20230605,111900,1458272300,33600,33600,33600,33600,35
20230605,111800,1457096300,33550,33600,33600,33550,32
20230605,111700,1456021600,33550,33500,33550,33500,271
20230605,111600,1446929650,33550,33550,33550,33550,1
20230605,111500,1446896100,33500,33550,33550,33500,12
20230605,111400,1446493600,33550,33550,33550,33550,1
20230605,111300,1446460050,33500,33450,33500,33450,1013
20230605,111200,1412524650,33450,33450,33450,33450,6
20230605,111100,1412323950,33450,33450,33450,33450,6
20230605,111000,1412123250,33450,33450,33450,33450,578
20230605,110900,1392789150,33450,33400,33450,33400,12
20230605,110800,1392387850,33400,33400,33400,33400,10
20230605,110700,1392053850,33400,33400,33400,33400,0
20230605,110600,1392053850,33400,33400,33400,33400,10
20230605,110500,1391719850,33400,33400,33400,33400,2
20230605,110400,1391653050,33400,33400,33400,33400,118
20230605,110300,1387711850,33400,33400,33400,33400,0
20230605,110200,1387711850,33400,33400,33400,33400,52
20230605,110100,1385975050,33400,33400,33400,33400,2
20230605,110000,1385908250,33400,33400,33400,33400,20
20230605,105900,1385240250,33400,33400,33400,33400,16
20230605,105800,1384705850,33400,33400,33400,33400,4
20230605,105700,1384572250,33400,33450,33450,33400,15
20230605,105600,1384071200,33450,33400,33450,33400,47
20230605,105500,1382501350,33400,33350,33400,33350,127
20230605,105400,1378260300,33350,33400,33400,33350,219
20230605,105300,1370955850,33400,33400,33400,33400,7
20230605,105200,1370722050,33400,33400,33400,33400,73
20230605,105100,1368283850,33400,33400,33450,33400,26
20230605,105000,1367415350,33400,33400,33400,33400,466
20230605,104900,1351850950,33400,33400,33400,33400,16
20230605,104800,1351316550,33400,33400,33400,33400,11
20230605,104700,1350949150,33400,33400,33400,33400,13
20230605,104600,1350514950,33400,33400,33400,33400,16
20230605,104500,1349980550,33400,33400,33450,33400,425
20230605,104400,1335785500,33400,33400,33400,33400,31
20230605,104300,1334750100,33400,33400,33400,33400,11
20230605,104200,1334382700,33400,33350,33450,33350,249
20230605,104100,1326056700,33400,33450,33450,33400,131
20230605,104000,1321675100,33450,33500,33500,33450,15
20230605,103900,1321173300,33500,33450,33500,33450,143
20230605,103800,1316388950,33450,33450,33450,33450,68
20230605,103700,1314114350,33500,33450,33500,33450,26
20230605,103600,1313244500,33450,33400,33450,33400,343
20230605,103500,1301772350,33400,33400,33400,33350,148
20230605,103400,1296830250,33400,33400,33400,33400,15
20230605,103300,1296329250,33400,33400,33400,33400,15
20230605,103200,1295828250,33400,33400,33450,33350,116
20230605,103100,1291958750,33400,33350,33400,33350,621
20230605,103000,1271218000,33350,33350,33350,33350,770
20230605,102900,1245538500,33350,33350,33350,33350,3
20230605,102800,1245438450,33350,33400,33400,33350,20
20230605,102700,1244771150,33350,33350,33350,33350,305
20230605,102600,1234599400,33350,33350,33400,33350,103
20230605,102500,1231159950,33350,33400,33400,33350,357
20230605,102400,1219251050,33400,33400,33400,33400,14
20230605,102300,1218783450,33400,33450,33450,33400,612
20230605,102200,1198312150,33450,33500,33500,33450,30
20230605,102100,1197307900,33450,33450,33450,33450,113
20230605,102000,1193528050,33450,33450,33450,33450,111
20230605,101900,1189815100,33450,33450,33450,33450,17
20230605,101800,1189246450,33450,33450,33450,33450,17
20230605,101700,1188677800,33450,33450,33450,33450,13
20230605,101600,1188242950,33450,33400,33450,33400,684
20230605,101500,1165363550,33400,33400,33400,33400,17
20230605,101400,1164795750,33400,33400,33400,33400,15
20230605,101300,1164294750,33400,33400,33400,33400,16
20230605,101200,1163760350,33400,33350,33400,33350,61
20230605,101100,1161723600,33350,33350,33350,33350,8
20230605,101000,1161456800,33350,33350,33350,33350,17
20230605,100900,1160889850,33350,33350,33350,33350,136
20230605,100800,1156354250,33350,33350,33400,33350,265
20230605,100700,1147508950,33300,33350,33350,33300,314
20230605,100600,1137037800,33350,33350,33400,33350,1125
20230605,100500,1099518850,33350,33400,33400,33350,26
20230605,100400,1098650650,33400,33350,33400,33350,61
20230605,100300,1096614050,33350,33350,33350,33350,44
20230605,100200,1095146650,33350,33350,33350,33350,12
20230605,100100,1094746450,33350,33350,33350,33350,17
20230605,100000,1094179500,33350,33400,33400,33350,563
20230605,095900,1075378050,33400,33400,33400,33400,435
20230605,095800,1060849050,33350,33350,33350,33300,527
20230605,095700,1043273800,33300,33300,33300,33300,215
20230605,095600,1036114300,33300,33300,33300,33300,14
20230605,095500,1035648100,33300,33350,33350,33300,351
20230605,095400,1023957000,33400,33300,33400,33300,140
20230605,095300,1019287600,33300,33350,33350,33300,122
20230605,095200,1015219150,33300,33300,33300,33300,16
20230605,095100,1014686350,33300,33300,33350,33300,79
20230605,095000,1012054750,33350,33350,33350,33300,35
20230605,094900,1010888300,33300,33350,33350,33300,524
20230605,094800,993418250,33350,33350,33400,33350,60
20230605,094700,991417200,33350,33400,33400,33350,7
20230605,094600,991183600,33400,33400,33400,33350,356
20230605,094500,979293250,33400,33450,33450,33400,138
20230605,094400,974677800,33450,33450,33450,33400,451
20230605,094300,959592550,33450,33400,33450,33400,211
20230605,094200,952537900,33400,33400,33400,33400,14
20230605,094100,952070300,33400,33400,33400,33400,57
20230605,094000,950166500,33400,33400,33450,33400,29
20230605,093900,949197200,33450,33400,33450,33400,21
20230605,093800,948495750,33400,33450,33450,33400,169
20230605,093700,942843500,33450,33450,33450,33400,593
20230605,093600,923008350,33450,33350,33450,33350,117
20230605,093500,919101250,33400,33300,33400,33300,436
20230605,093400,904560750,33300,33300,33300,33300,1092
20230605,093300,868197150,33250,33250,33250,33250,114
20230605,093200,864406650,33250,33300,33300,33250,239
20230605,093100,856455750,33300,33300,33300,33250,145
20230605,093000,851633000,33300,33250,33300,33250,429
20230605,092900,837349950,33250,33300,33300,33250,5
20230605,092800,837183650,33250,33250,33250,33250,52
20230605,092700,835454650,33250,33200,33250,33200,450
20230605,092600,820497200,33200,33200,33250,33200,1101
20230605,092500,783943800,33200,33200,33250,33200,277
20230605,092400,774742300,33250,33250,33250,33200,688
20230605,092300,751881200,33250,33300,33300,33250,2363
20230605,092200,673200100,33300,33300,33350,33300,82
20230605,092100,670467900,33300,33350,33350,33300,1050
20230605,092000,635484700,33350,33350,33350,33300,352
20230605,091900,623746050,33350,33350,33350,33300,2948
20230605,091800,525431000,33400,33350,33400,33350,228
20230605,091700,517826400,33400,33450,33500,33350,2398
20230605,091600,437728450,33450,33450,33450,33450,59
20230605,091500,435754900,33450,33450,33450,33400,694
20230605,091400,412543300,33400,33450,33450,33400,249
20230605,091300,404219000,33450,33450,33450,33400,188
20230605,091200,397931100,33450,33400,33450,33400,2138
20230605,091100,326513900,33400,33450,33450,33400,170
20230605,091000,320829600,33400,33450,33450,33400,278
20230605,090900,311531250,33450,33500,33500,33450,2212
20230605,090800,237537100,33500,33450,33500,33450,282
20230605,090700,228092200,33550,33500,33550,33450,1030
20230605,090600,193580750,33550,33500,33550,33500,1656
20230605,090500,138094400,33500,33500,33550,33500,1379
20230605,090400,91891150,33550,33650,33650,33500,1347
20230605,090300,46669050,33650,33650,33650,33600,235
20230605,090200,38764500,33650,33650,33650,33600,159
20230605,090100,33414300,33650,33650,33650,33600,378
20230605,090000,20694750,33650,33650,33650,33650,615